Home ›
Stock Message Boards ›
Stock Boards ›
POET Technologies Inc. (POET) Message Board

POETF Historical - volume was 89,600 Friday -- hig

Message Board

Public Reply |

Private Reply |

Keep |

Replies (1)

Post New Msg

Edit Msg () |

Previous

| Next

Post# of 1145

Posted On: 08/24/2013 4:06:36 PM

Posted By: sevenOdouble

POETF Historical - volume was 89,600 Friday -- highest since May 23

Prices
Date Open High Low Close Volume Adj Close*
Aug 23, 2013 0.44 0.44 0.42 0.43 89,600 0.43
Aug 22, 2013 0.43 0.44 0.42 0.43 18,500 0.43
Aug 21, 2013 0.46 0.46 0.44 0.45 64,100 0.45
Aug 20, 2013 0.45 0.45 0.45 0.45 1,000 0.45
Aug 19, 2013 0.47 0.48 0.47 0.48 8,300 0.48
Aug 16, 2013 0.47 0.47 0.47 0.47 600 0.47
Aug 15, 2013 0.46 0.46 0.46 0.46 0 0.46
Aug 14, 2013 0.46 0.46 0.46 0.46 2,000 0.46
Aug 13, 2013 0.46 0.46 0.46 0.46 0 0.46
Aug 12, 2013 0.46 0.46 0.46 0.46 0 0.46
Aug 9, 2013 0.46 0.46 0.46 0.46 0 0.46
Aug 8, 2013 0.46 0.46 0.46 0.46 0 0.46
Aug 7, 2013 0.46 0.46 0.46 0.46 1,000 0.46
Aug 6, 2013 0.42 0.42 0.42 0.42 15,800 0.42
Aug 5, 2013 0.42 0.42 0.42 0.42 5,000 0.42
Aug 2, 2013 0.50 0.50 0.50 0.50 0 0.50
Aug 1, 2013 0.50 0.50 0.50 0.50 0 0.50
Jul 31, 2013 0.50 0.50 0.50 0.50 0 0.50
Jul 30, 2013 0.50 0.50 0.50 0.50 0 0.50
Jul 29, 2013 0.50 0.50 0.50 0.50 0 0.50
Jul 26, 2013 0.50 0.50 0.50 0.50 1,000 0.50
Jul 25, 2013 0.48 0.48 0.48 0.48 0 0.48
Jul 24, 2013 0.45 0.48 0.45 0.48 4,200 0.48
Jul 23, 2013 0.45 0.45 0.45 0.45 0 0.45
Jul 22, 2013 0.45 0.45 0.45 0.45 800 0.45
Jul 19, 2013 0.45 0.45 0.45 0.45 0 0.45
Jul 18, 2013 0.45 0.45 0.44 0.45 12,300 0.45
Jul 17, 2013 0.44 0.44 0.44 0.44 1,000 0.44
Jul 16, 2013 0.44 0.44 0.44 0.44 3,100 0.44
Jul 15, 2013 0.48 0.48 0.48 0.48 10,000 0.48
Jul 12, 2013 0.47 0.48 0.47 0.48 10,000 0.48
Jul 11, 2013 0.43 0.43 0.43 0.43 0 0.43
Jul 10, 2013 0.43 0.43 0.43 0.43 0 0.43
Jul 9, 2013 0.43 0.43 0.43 0.43 6,200 0.43
Jul 8, 2013 0.42 0.42 0.42 0.42 2,000 0.42
Jul 5, 2013 0.42 0.42 0.42 0.42 5,000 0.42
Jul 3, 2013 0.42 0.42 0.42 0.42 2,000 0.42
Jul 2, 2013 0.43 0.43 0.43 0.43 0 0.43
Jul 1, 2013 0.43 0.43 0.43 0.43 0 0.43
Jun 28, 2013 0.43 0.43 0.43 0.43 2,000 0.43
Jun 27, 2013 0.43 0.47 0.43 0.45 17,500 0.45
Jun 26, 2013 0.41 0.42 0.41 0.42 1,100 0.42
Jun 25, 2013 0.44 0.44 0.44 0.44 0 0.44
Jun 24, 2013 0.44 0.44 0.44 0.44 600 0.44
Jun 21, 2013 0.44 0.44 0.44 0.44 800 0.44
Jun 20, 2013 0.42 0.42 0.42 0.42 1,500 0.42
Jun 19, 2013 0.43 0.43 0.43 0.43 0 0.43
Jun 18, 2013 0.43 0.43 0.43 0.43 0 0.43
Jun 17, 2013 0.47 0.47 0.43 0.43 1,700 0.43
Jun 14, 2013 0.46 0.46 0.46 0.46 0 0.46
Jun 13, 2013 0.46 0.46 0.46 0.46 5,000 0.46
Jun 12, 2013 0.46 0.46 0.45 0.45 1,200 0.45
Jun 11, 2013 0.47 0.47 0.47 0.47 0 0.47
Jun 10, 2013 0.47 0.47 0.47 0.47 0 0.47
Jun 7, 2013 0.47 0.47 0.47 0.47 0 0.47
Jun 6, 2013 0.47 0.47 0.47 0.47 0 0.47
Jun 5, 2013 0.47 0.47 0.47 0.47 10,000 0.47
Jun 4, 2013 0.53 0.54 0.48 0.48 11,200 0.48
Jun 3, 2013 0.41 0.50 0.41 0.50 21,000 0.50
May 31, 2013 0.42 0.42 0.42 0.42 3,500 0.42
May 30, 2013 0.45 0.45 0.45 0.45 0 0.45
May 29, 2013 0.45 0.45 0.45 0.45 1,800 0.45
May 28, 2013 0.45 0.45 0.43 0.43 4,000 0.43
May 24, 2013 0.41 0.41 0.41 0.41 6,900 0.41
May 23, 2013 0.42 0.42 0.42 0.42 0 0.42
May 22, 2013 0.40 0.42 0.39 0.42 3,500 0.42